PERSOL HOLDINGS CO. LTD. 2181
TSE · Japan · Kommerzielle Dienstleistungen
¥279,40-2,70 (-0,96 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥279,40 | -0,96 % | ¥278,80 | ¥282,20 | ¥278,80 | 6,28M |
| 2026-10-01 | ¥282,10 | -0,35 % | ¥285,00 | ¥285,00 | ¥279,60 | 7,82M |
| 2026-09-30 | ¥283,10 | +0,11 % | ¥282,80 | ¥283,60 | ¥278,60 | 9,68M |
| 2026-09-29 | ¥282,80 | -2,52 % | ¥283,60 | ¥284,00 | ¥280,40 |
| 7,18M |
| 2026-09-28 | ¥290,10 | -1,26 % | ¥294,00 | ¥295,50 | ¥290,10 | 7,55M |
| 2026-09-25 | ¥293,80 | +0,34 % | ¥292,50 | ¥294,20 | ¥291,10 | 9,75M |
| 2026-09-24 | ¥292,80 | +0,31 % | ¥286,80 | ¥296,70 | ¥285,00 | 13,05M |
| 2026-09-18 | ¥291,90 | -2,99 % | ¥300,90 | ¥301,30 | ¥291,90 | 20,21M |
| 2026-09-17 | ¥300,90 | +1,24 % | ¥296,70 | ¥301,90 | ¥296,30 | 6,55M |
| 2026-09-16 | ¥297,20 | +1,26 % | ¥294,40 | ¥299,00 | ¥292,60 | 8,90M |
| 2026-09-15 | ¥293,50 | -1,28 % | ¥298,70 | ¥299,00 | ¥292,00 | 5,48M |
| 2026-09-14 | ¥297,30 | +4,65 % | ¥284,50 | ¥297,30 | ¥284,00 | 8,59M |
| 2026-09-11 | ¥284,10 | -1,76 % | ¥284,00 | ¥288,00 | ¥278,00 | 10,30M |
| 2026-09-10 | ¥289,20 | +3,66 % | ¥280,80 | ¥289,20 | ¥279,70 | 14,05M |
| 2026-09-09 | ¥279,00 | -1,86 % | ¥281,00 | ¥282,90 | ¥278,30 | 12,44M |
| 2026-09-08 | ¥284,30 | -3,56 % | ¥292,30 | ¥293,00 | ¥284,30 | 8,46M |
| 2026-09-07 | ¥294,80 | -1,50 % | ¥301,10 | ¥301,50 | ¥294,80 | 11,28M |
| 2026-09-04 | ¥299,30 | +0,40 % | ¥300,00 | ¥302,30 | ¥296,50 | 8,65M |
| 2026-09-03 | ¥298,10 | +0,37 % | ¥295,20 | ¥299,80 | ¥293,60 | 6,32M |
| 2026-09-02 | ¥297,00 | -2,40 % | ¥301,80 | ¥302,90 | ¥297,00 | 8,32M |
| 2026-09-01 | ¥304,30 | +1,03 % | ¥300,30 | ¥304,30 | ¥299,80 | 13,32M |
| 2026-08-31 | ¥301,20 | +0,77 % | ¥298,80 | ¥302,40 | ¥297,20 | 12,68M |
| 2026-08-28 | ¥298,90 | +1,63 % | ¥296,60 | ¥299,90 | ¥295,00 | 12,07M |
| 2026-08-27 | ¥294,10 | -0,94 % | ¥293,10 | ¥298,40 | ¥292,10 | 11,13M |
| 2026-08-26 | ¥296,90 | -0,40 % | ¥295,30 | ¥297,50 | ¥294,50 | 9,05M |
| 2026-08-25 | ¥298,10 | +1,22 % | ¥295,30 | ¥298,60 | ¥294,30 | 11,74M |
| 2026-08-24 | ¥294,50 | +1,03 % | ¥292,00 | ¥295,60 | ¥291,30 | 8,11M |
| 2026-08-21 | ¥291,50 | +0,41 % | ¥290,10 | ¥293,70 | ¥290,10 | 9,21M |
| 2026-08-20 | ¥290,30 | +1,01 % | ¥290,00 | ¥291,70 | ¥288,70 | 9,94M |
| 2026-08-19 | ¥287,40 | +1,02 % | ¥288,10 | ¥289,10 | ¥284,40 | 13,22M |
| 2026-08-18 | ¥284,50 | +0,25 % | ¥283,70 | ¥285,90 | ¥282,10 | 11,26M |
| 2026-08-17 | ¥283,80 | -1,42 % | ¥285,10 | ¥287,40 | ¥283,10 | 7,96M |
| 2026-08-14 | ¥287,90 | +1,80 % | ¥280,00 | ¥287,90 | ¥279,90 | 13,32M |
| 2026-08-13 | ¥282,80 | -0,42 % | ¥281,20 | ¥283,80 | ¥278,80 | 11,04M |
| 2026-08-12 | ¥284,00 | +0,64 % | ¥285,00 | ¥287,40 | ¥282,70 | 14,38M |
| 2026-08-10 | ¥282,20 | +7,18 % | ¥275,30 | ¥284,20 | ¥269,60 | 23,55M |
| 2026-08-07 | ¥263,30 | +1,27 % | ¥260,00 | ¥266,60 | ¥259,20 | 12,19M |
| 2026-08-06 | ¥260,00 | +0,39 % | ¥256,20 | ¥260,50 | ¥255,60 | 8,43M |
| 2026-08-05 | ¥259,00 | +1,61 % | ¥255,30 | ¥259,00 | ¥253,50 | 11,94M |
| 2026-08-04 | ¥254,90 | -0,74 % | ¥256,80 | ¥257,50 | ¥252,60 | 8,63M |
| 2026-08-03 | ¥256,80 | -2,65 % | ¥261,20 | ¥262,30 | ¥255,90 | 7,46M |
| 2026-07-31 | ¥263,80 | -3,23 % | ¥268,10 | ¥271,20 | ¥261,60 | 10,37M |
| 2026-07-30 | ¥272,60 | -1,52 % | ¥276,20 | ¥278,00 | ¥270,80 | 8,60M |
| 2026-07-29 | ¥276,80 | +2,71 % | ¥272,60 | ¥279,80 | ¥270,10 | 12,78M |
| 2026-07-28 | ¥269,50 | +1,32 % | ¥266,10 | ¥270,60 | ¥265,90 | 13,58M |
| 2026-07-27 | ¥266,00 | +2,35 % | ¥259,40 | ¥266,90 | ¥259,40 | 6,60M |
| 2026-07-24 | ¥259,90 | +0,81 % | ¥255,40 | ¥260,20 | ¥253,60 | 5,88M |
| 2026-07-23 | ¥257,80 | -0,66 % | ¥258,00 | ¥259,30 | ¥255,80 | 5,76M |
| 2026-07-22 | ¥259,50 | -2,88 % | ¥260,20 | ¥262,90 | ¥258,70 | 8,41M |
| 2026-07-21 | ¥267,20 | +0,41 % | ¥267,50 | ¥270,20 | ¥265,30 | 7,97M |
| 2026-07-17 | ¥266,10 | +1,45 % | ¥266,80 | ¥267,50 | ¥263,00 | 10,32M |
| 2026-07-16 | ¥262,30 | +1,04 % | ¥258,70 | ¥263,50 | ¥258,70 | 4,93M |
| 2026-07-15 | ¥259,60 | +0,12 % | ¥260,20 | ¥260,60 | ¥257,50 | 4,73M |
| 2026-07-14 | ¥259,30 | +2,33 % | ¥257,90 | ¥260,70 | ¥256,60 | 9,18M |
| 2026-07-13 | ¥253,40 | -0,74 % | ¥253,30 | ¥255,60 | ¥251,70 | 5,70M |
| 2026-07-10 | ¥255,30 | -0,74 % | ¥257,30 | ¥257,90 | ¥254,30 | 5,01M |
| 2026-07-09 | ¥257,20 | -0,96 % | ¥259,10 | ¥259,50 | ¥256,00 | 5,02M |
| 2026-07-08 | ¥259,70 | +0,54 % | ¥261,00 | ¥261,60 | ¥258,70 | 4,59M |
| 2026-07-07 | ¥258,30 | -0,42 % | ¥260,00 | ¥261,30 | ¥258,30 | 6,40M |
| 2026-07-06 | ¥259,40 | +2,05 % | ¥255,80 | ¥259,60 | ¥254,60 | 4,72M |
| 2026-07-03 | ¥254,20 | +0,83 % | ¥257,00 | ¥257,40 | ¥253,40 | 6,16M |
| 2026-07-02 | ¥252,10 | +4,04 % | ¥249,20 | ¥252,40 | ¥247,20 | 9,98M |
| 2026-07-01 | ¥242,30 | -2,06 % | ¥248,50 | ¥248,80 | ¥242,30 | 6,51M |
| 2026-06-30 | ¥247,40 | -0,12 % | ¥246,40 | ¥248,80 | ¥246,20 | 7,12M |
| 2026-06-29 | ¥247,70 | +1,89 % | ¥245,00 | ¥249,10 | ¥243,50 | 9,22M |
| 2026-06-26 | ¥243,10 | +1,04 % | ¥240,00 | ¥244,50 | ¥239,90 | 5,32M |
| 2026-06-25 | ¥240,60 | +0,50 % | ¥244,00 | ¥244,00 | ¥239,10 | 6,91M |
| 2026-06-24 | ¥239,40 | +0,97 % | ¥237,20 | ¥241,50 | ¥237,00 | 7,13M |
| 2026-06-23 | ¥237,10 | -0,38 % | ¥237,80 | ¥238,10 | ¥233,40 | 8,90M |
| 2026-06-22 | ¥238,00 | 0,00 % | ¥238,00 | ¥241,00 | ¥236,80 | 4,38M |
| 2026-06-19 | ¥238,00 | -0,92 % | ¥237,90 | ¥239,00 | ¥236,80 | 10,48M |
| 2026-06-18 | ¥240,20 | -1,03 % | ¥241,00 | ¥242,50 | ¥237,20 | 8,87M |
| 2026-06-17 | ¥242,70 | +0,04 % | ¥243,50 | ¥246,30 | ¥241,80 | 6,03M |
| 2026-06-16 | ¥242,60 | -2,06 % | ¥245,30 | ¥246,40 | ¥242,00 | 6,44M |
| 2026-06-15 | ¥247,70 | +1,43 % | ¥241,60 | ¥248,30 | ¥241,10 | 7,83M |
| 2026-06-12 | ¥244,20 | -2,59 % | ¥250,90 | ¥251,00 | ¥244,20 | 11,97M |
| 2026-06-11 | ¥250,70 | +1,29 % | ¥245,70 | ¥253,60 | ¥244,40 | 10,94M |
| 2026-06-10 | ¥247,50 | +1,81 % | ¥245,50 | ¥248,80 | ¥244,70 | 11,75M |
| 2026-06-09 | ¥243,10 | +0,25 % | ¥244,00 | ¥245,40 | ¥240,20 | 6,42M |
| 2026-06-08 | ¥242,50 | +1,38 % | ¥243,00 | ¥244,50 | ¥239,20 | 9,40M |
| 2026-06-05 | ¥239,20 | +1,44 % | ¥239,80 | ¥241,60 | ¥237,00 | 5,85M |
| 2026-06-04 | ¥235,80 | +0,60 % | ¥235,00 | ¥236,50 | ¥233,90 | 7,13M |
| 2026-06-03 | ¥234,40 | +1,91 % | ¥229,00 | ¥236,00 | ¥224,20 | 12,16M |
| 2026-06-02 | ¥230,00 | -6,50 % | ¥246,70 | ¥248,20 | ¥221,80 | 28,45M |
| 2026-06-01 | ¥246,00 | +1,49 % | ¥245,00 | ¥246,50 | ¥243,50 | 8,75M |
| 2026-05-29 | ¥242,40 | +1,68 % | ¥240,40 | ¥245,00 | ¥239,00 | 12,35M |
| 2026-05-28 | ¥238,40 | -1,37 % | ¥240,10 | ¥241,40 | ¥237,50 | 9,77M |
| 2026-05-27 | ¥241,70 | +0,88 % | ¥240,00 | ¥241,90 | ¥239,30 | 9,70M |
| 2026-05-26 | ¥239,60 | +0,97 % | ¥240,00 | ¥241,10 | ¥237,90 | 7,64M |
| 2026-05-25 | ¥237,30 | -1,62 % | ¥241,20 | ¥241,40 | ¥235,10 | 6,62M |